9543 静岡ガス(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-011,1051,1251,0971,119105,6001,119
2022-11-301,0961,1031,0961,100105,3001,100
2022-11-291,0971,1041,0911,10387,9001,103
2022-11-281,0871,1041,0821,104104,7001,104
2022-11-251,0501,0871,0481,085135,0001,085
2022-11-241,0321,0541,0271,051128,1001,051
2022-11-229931,0299931,022116,2001,022
2022-11-2198899598098790,300987
2022-11-18981996973981130,400981
2022-11-17950985950974102,800974
2022-11-1696196695295594,800955
2022-11-1596797996496596,200965
2022-11-14970983961961158,900961
2022-11-111,0121,019974974222,600974
2022-11-101,0521,061996997226,400997
2022-11-091,0771,0811,0591,061115,3001,061
2022-11-081,0691,0841,0651,07994,7001,079
2022-11-071,0671,0821,0651,06798,2001,067
2022-11-041,0561,0741,0471,054148,7001,054
2022-11-021,0691,0851,0631,064120,9001,064
2022-11-011,0981,1011,0771,08064,6001,080
2022-10-311,0721,0931,0681,090145,6001,090
2022-10-281,0781,0981,0661,067384,9001,067
2022-10-271,0671,0831,0571,081117,0001,081
2022-10-261,0671,0791,0661,06893,4001,068
2022-10-251,0451,0671,0401,053100,3001,053
2022-10-241,0401,0491,0331,035137,0001,035
2022-10-211,0361,0461,0271,027106,7001,027
2022-10-201,0451,0511,0361,04577,5001,045
2022-10-191,0461,0601,0451,057141,5001,057
2022-10-181,0501,0551,0341,03691,9001,036
2022-10-171,0471,0531,0331,03371,4001,033
2022-10-141,0601,0611,0451,046142,0001,046
2022-10-131,0401,0401,0141,030106,0001,030
2022-10-121,0471,0541,0351,04197,6001,041
2022-10-111,0381,0561,0261,037148,6001,037
2022-10-071,0461,0561,0461,048120,9001,048
2022-10-061,0691,0801,0591,061103,6001,061
2022-10-051,0591,0771,0551,057109,4001,057
2022-10-041,0141,0589981,055140,0001,055
2022-10-03985987963986112,900986
2022-09-301,0171,024989990145,300990
2022-09-291,0201,0441,0081,017171,0001,017
2022-09-289901,0079891,007143,1001,007
2022-09-279951,005983995113,900995
2022-09-261,0371,037995995152,300995
2022-09-221,0301,0431,0291,03986,3001,039
2022-09-211,0481,0541,0371,04579,1001,045
2022-09-201,0501,0581,0441,04970,3001,049
2022-09-161,0191,0421,0181,038139,2001,038
2022-09-151,0411,0411,0111,02277,1001,022
2022-09-141,0561,0561,0331,03980,7001,039
2022-09-131,0551,0631,0491,05860,1001,058
2022-09-121,0511,0611,0451,05372,8001,053
2022-09-091,0291,0491,0291,047113,6001,047
2022-09-081,0201,0401,0181,040106,5001,040
2022-09-071,0121,0131,0001,00893,9001,008
2022-09-061,0001,0179921,007134,9001,007
2022-09-059951,0059931,00186,8001,001
2022-09-021,0081,0109971,003109,8001,003
2022-09-011,0351,0451,0051,010122,7001,010
2022-08-311,0651,0661,0441,04585,8001,045
2022-08-301,0641,0791,0641,07754,1001,077
2022-08-291,0491,0641,0361,06291,0001,062
2022-08-261,0591,0721,0561,07261,2001,072
2022-08-251,0771,0771,0541,05679,9001,056
2022-08-241,0821,0921,0751,08756,2001,087
2022-08-231,0871,0981,0751,08278,7001,082
2022-08-221,0781,0951,0701,09177,3001,091
2022-08-191,0901,0991,0861,08995,0001,089
2022-08-181,0801,0921,0771,082126,5001,082
2022-08-171,0701,0871,0701,08797,4001,087
2022-08-161,0611,0701,0571,06068,1001,060
2022-08-151,0671,0691,0551,060109,5001,060
2022-08-121,0681,0841,0551,063138,8001,063
2022-08-101,0641,0701,0471,048104,7001,048
2022-08-091,0491,0641,0421,044130,8001,044
2022-08-081,0421,0611,0321,059157,5001,059
2022-08-051,0081,0441,0061,042279,0001,042
2022-08-049841,0189451,014593,7001,014
2022-08-03940943906909158,200909
2022-08-02941951928933237,700933
2022-08-01955955934948163,400948
2022-07-29965970938942195,300942
2022-07-289339589189581,260,400958
2022-07-27945952930939187,000939
2022-07-26960966936938206,600938
2022-07-25963970959961148,800961
2022-07-22955960945959157,500959
2022-07-21934959934959151,600959
2022-07-20950956940946160,200946
2022-07-19942943925933184,600933
2022-07-15930943927942143,700942
2022-07-14931936921933174,300933
2022-07-13941945928931145,700931
2022-07-12940949924932176,400932
2022-07-11925945922931233,800931
2022-07-08887922878916324,500916
2022-07-07878908875901201,300901
2022-07-06876884855863161,400863
2022-07-05896896879891148,800891
2022-07-04913916889890221,400890
2022-07-01913925877883190,000883
2022-06-30895914894909205,700909
2022-06-29896905878893199,900893
2022-06-28863910858908271,500908
2022-06-27855861847860107,900860
2022-06-24842855837842136,800842
2022-06-2382884382684196,900841
2022-06-2284084583183186,900831
2022-06-21834842824834148,400834
2022-06-20854854825834126,600834
2022-06-17830859827852258,400852
2022-06-16834852834845136,900845
2022-06-15855855834834159,100834
2022-06-14843859843848137,900848
2022-06-13850859838842100,400842
2022-06-10861879857867127,700867
2022-06-09869884863868133,100868
2022-06-08848886844884209,300884
2022-06-07854861848848108,800848
2022-06-06828854828854148,600854
2022-06-0384284283383591,100835
2022-06-02838849833841111,000841
2022-06-01820844818844145,700844
2022-05-31825834812820494,200820
2022-05-30834839823831212,000831
2022-05-27833833813823169,200823
2022-05-2682583582282388,500823
2022-05-25834840825829100,900829
2022-05-24840840823823115,300823
2022-05-2385385383884094,200840
2022-05-20842851834846121,500846
2022-05-19841846833842128,500842
2022-05-18850859843852100,400852
2022-05-17865880849849154,700849
2022-05-16885887850850127,400850
2022-05-13885889839875261,300875
2022-05-12900926900900140,100900
2022-05-11898911893905138,300905
2022-05-10888918886908170,800908
2022-05-09915926893893122,900893
2022-05-06905918893910233,500910
2022-05-0291991989490197,600901
2022-04-28881931877931204,400931
2022-04-27865880863873233,900873
2022-04-2688089087887990,600879
2022-04-25877887875876136,000876
2022-04-2289389487788969,100889
2022-04-2188989488389374,300893
2022-04-20893902882882117,600882
2022-04-19852883852877141,900877
2022-04-18855860843849101,600849
2022-04-1586687186286546,000865
2022-04-1486887786086669,700866
2022-04-13872879867871105,900871
2022-04-12878890865867101,900867
2022-04-1189189186787888,100878
2022-04-08897897872877129,300877
2022-04-07893896874894138,700894
2022-04-06910917897900180,900900
2022-04-05910911894908170,000908
2022-04-04870905867904226,300904
2022-04-01841862838862104,900862
2022-03-31875881849851138,300851
2022-03-30898899878885121,300885
2022-03-29876884866884139,000884
2022-03-28885886874885100,400885
2022-03-25885885865879119,400879
2022-03-24878883859878111,800878
2022-03-23870883867882113,800882
2022-03-22862878852870178,200870
2022-03-18853864850864449,900864
2022-03-17851858842858182,500858
2022-03-16844846835836122,300836
2022-03-15829846829839167,000839
2022-03-1483983982082798,200827
2022-03-1184184283283397,300833
2022-03-10845856839856129,400856
2022-03-0981783081582579,000825
2022-03-0883583881481787,200817
2022-03-0783884582783399,300833
2022-03-04856857843849118,400849
2022-03-03839859833849124,800849
2022-03-02849849826827155,900827
2022-03-01880885859859126,100859
2022-02-28850869840869224,100869
2022-02-2584484482984192,200841
2022-02-24838846827844136,500844
2022-02-2283484482984286,500842
2022-02-21846852839845125,900845
2022-02-18870872851851184,800851
2022-02-17890893870870126,800870
2022-02-1690090589189881,800898
2022-02-15900908886889140,300889
2022-02-14929929895900200,100900
2022-02-10914935907927242,400927
2022-02-09940940890922453,800922
2022-02-0899299998599763,300997
2022-02-0798399697799668,500996
2022-02-049861,00498599871,500998
2022-02-0399799997098188,300981
2022-02-0298999797799582,000995
2022-02-011,0021,00498999480,800994
2022-01-319891,0059811,00087,7001,000
2022-01-2898299396899398,900993
2022-01-27983985956964135,100964
2022-01-2698599197497764,900977
2022-01-2597498596598571,000985
2022-01-2497698496798380,300983
2022-01-2196897495397168,600971
2022-01-2095997995996554,200965
2022-01-19964968954960110,500960
2022-01-1899799797197358,800973
2022-01-179901,00298699148,800991
2022-01-141,0131,01398499580,800995
2022-01-131,0071,0159971,00590,7001,005
2022-01-121,0041,0159951,01169,1001,011
2022-01-111,0231,02398799296,200992
2022-01-071,0151,0231,0061,012132,9001,012
2022-01-061,0141,0191,0051,00787,1001,007
2022-01-051,0161,0191,0021,015140,0001,015
2022-01-049931,0139881,010120,5001,010

分割・併合履歴 : なし